Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.43 | 15.43 | 15.30 | 15.31 | 12,206 | -0.06(-0.41%) |
Jul 30, 2015 | 15.55 | 15.55 | 15.34 | 15.37 | 18,336 | -0.08(-0.49%) |
Jul 29, 2015 | 15.20 | 15.45 | 15.20 | 15.45 | 5,287 | +0.32(+2.08%) |
Jul 28, 2015 | 14.90 | 15.13 | 14.90 | 15.13 | 1,637 | +0.18(+1.22%) |
Jul 27, 2015 | 14.90 | 14.95 | 14.72 | 14.95 | 9,555 | +0.04(+0.30%) |
Jul 24, 2015 | 15.04 | 15.04 | 14.88 | 14.90 | 7,861 | -0.05(-0.36%) |
Jul 23, 2015 | 14.96 | 14.98 | 14.94 | 14.96 | 4,081 | -0.04(-0.29%) |
Jul 22, 2015 | 15.15 | 15.15 | 14.99 | 15.00 | 4,614 | -0.33(-2.12%) |
Jul 21, 2015 | 15.40 | 15.40 | 15.24 | 15.33 | 3,019 | -0.11(-0.73%) |
Jul 20, 2015 | 15.65 | 15.65 | 15.41 | 15.44 | 4,195 | -0.27(-1.72%) |
Jul 17, 2015 | 15.78 | 15.78 | 15.70 | 15.71 | 3,638 | -0.18(-1.13%) |
Jul 16, 2015 | 15.93 | 15.93 | 15.89 | 15.89 | 3,567 | -0.01(-0.06%) |
Jul 15, 2015 | 16.18 | 16.18 | 15.84 | 15.90 | 10,547 | -0.11(-0.67%) |
Jul 14, 2015 | 16.02 | 16.02 | 16.01 | 16.01 | 1,375 | -0.07(-0.43%) |
Jul 13, 2015 | 16.04 | 16.08 | 16.01 | 16.08 | 2,723 | +0.21(+1.31%) |
Jul 10, 2015 | 15.74 | 15.87 | 15.74 | 15.87 | 8,675 | +0.23(+1.45%) |
Jul 09, 2015 | 15.79 | 15.79 | 15.64 | 15.64 | 16,461 | -0.01(-0.08%) |
Jul 08, 2015 | 15.65 | 15.65 | 15.65 | 15.65 | 3,462 | -0.30(-1.86%) |
Jul 07, 2015 | 15.64 | 15.99 | 15.55 | 15.95 | 10,533 | +0.26(+1.68%) |
Jul 06, 2015 | 15.92 | 15.92 | 15.69 | 15.69 | 4,931 | -0.17(-1.10%) |
Jul 02, 2015 | 15.98 | 15.86 | 15.86 | 15.86 | 2,380 | +0.12(+0.76%) |
Jul 01, 2015 | 15.96 | 15.96 | 15.73 | 15.74 | 7,002 | -0.28(-1.73%) |
Jun 30, 2015 | 16.22 | 16.23 | 16.01 | 16.02 | 8,913 | -0.07(-0.43%) |
Jun 29, 2015 | 16.58 | 16.58 | 16.09 | 16.09 | 4,647 | -0.24(-1.48%) |
Jun 26, 2015 | 16.32 | 16.33 | 16.32 | 16.33 | 798 | -0.09(-0.53%) |
Jun 25, 2015 | 16.48 | 16.48 | 16.42 | 16.42 | 3,243 | -0.16(-0.96%) |
Jun 24, 2015 | 16.61 | 16.61 | 16.57 | 16.57 | 477 | -0.20(-1.19%) |
Jun 23, 2015 | 16.76 | 16.78 | 16.76 | 16.78 | 407 | +0.04(+0.26%) |
Jun 22, 2015 | 16.71 | 16.75 | 16.71 | 16.73 | 1,520 | +0.42(+2.55%) |
Jun 19, 2015 | 16.57 | 16.57 | 16.32 | 16.32 | 6,252 | -0.18(-1.07%) |
Jun 18, 2015 | 16.50 | 16.50 | 16.49 | 16.49 | 9,103 | +0.05(+0.30%) |
Jun 17, 2015 | 16.36 | 16.44 | 16.33 | 16.44 | 1,705 | +0.13(+0.81%) |
Jun 16, 2015 | 16.41 | 16.41 | 16.25 | 16.31 | 16,961 | -0.03(-0.19%) |
Jun 15, 2015 | 16.14 | 16.34 | 16.14 | 16.34 | 2,078 | +0.12(+0.72%) |
Jun 12, 2015 | 16.18 | 16.28 | 16.18 | 16.22 | 6,974 | -0.13(-0.82%) |
Jun 11, 2015 | 16.37 | 16.40 | 16.36 | 16.36 | 1,278 | -0.11(-0.66%) |
Jun 10, 2015 | 16.43 | 16.47 | 16.43 | 16.47 | 1,569 | +0.11(+0.65%) |
Jun 09, 2015 | 16.38 | 16.38 | 16.33 | 16.36 | 1,940 | +0.11(+0.66%) |
Jun 08, 2015 | 16.30 | 16.30 | 16.25 | 16.25 | 1,701 | -0.20(-1.24%) |
Jun 05, 2015 | 16.39 | 16.46 | 16.38 | 16.46 | 1,477 | +0.01(+0.05%) |
Jun 04, 2015 | 16.78 | 16.78 | 16.45 | 16.45 | 5,630 | -0.34(-2.00%) |
Jun 03, 2015 | 16.84 | 16.85 | 16.71 | 16.78 | 5,872 | -0.18(-1.08%) |
Jun 02, 2015 | 16.90 | 17.00 | 16.89 | 16.97 | 6,763 | +0.09(+0.53%) |
Jun 01, 2015 | 16.89 | 16.96 | 16.88 | 16.88 | 6,761 | -0.07(-0.43%) |
May 29, 2015 | 16.93 | 16.99 | 16.93 | 16.95 | 5,725 | -0.03(-0.20%) |
May 28, 2015 | 16.95 | 16.98 | 16.93 | 16.98 | 4,252 | -0.16(-0.92%) |
May 27, 2015 | 17.10 | 17.14 | 17.06 | 17.14 | 3,322 | +0.00(+0.00%) |
May 26, 2015 | 17.15 | 17.15 | 17.09 | 17.14 | 1,902 | -0.27(-1.58%) |
May 22, 2015 | 17.42 | 17.42 | 17.42 | 17.42 | 5,553 | -0.00(-0.01%) |
May 21, 2015 | 17.45 | 17.46 | 17.41 | 17.42 | 2,440 | +0.07(+0.40%) |
May 20, 2015 | 17.36 | 17.43 | 17.34 | 17.35 | 8,373 | -0.24(-1.36%) |
May 18, 2015 | 17.58 | 17.59 | 17.55 | 17.59 | 437 | +0.16(+0.90%) |
May 14, 2015 | 17.46 | 17.43 | 17.43 | 17.43 | 8,410 | -0.02(-0.09%) |
May 13, 2015 | 17.41 | 17.45 | 17.39 | 17.45 | 5,788 | +0.10(+0.57%) |
May 12, 2015 | 17.30 | 17.36 | 17.23 | 17.35 | 4,057 | -0.08(-0.44%) |
May 11, 2015 | 17.41 | 17.44 | 17.41 | 17.42 | 7,313 | -0.06(-0.33%) |
May 08, 2015 | 17.49 | 17.49 | 17.33 | 17.48 | 8,027 | +0.06(+0.33%) |
May 06, 2015 | 17.81 | 17.81 | 17.42 | 17.42 | 199 | -0.23(-1.32%) |
May 05, 2015 | 17.94 | 17.94 | 17.65 | 17.66 | 5,314 | -0.16(-0.91%) |
May 04, 2015 | 17.99 | 17.99 | 17.82 | 17.82 | 12,026 | +0.03(+0.14%) |